Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

Currency In CNY

AD

300223.SZ Historical Return

If you invested ¥1000 in Ingenic Semiconductor Co.,Ltd. (300223.SZ) 10 years ago, it would be worth ¥3,497.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥740.58, while ¥1000 invested 1 year ago would be worth ¥1,896.08. This corresponds to total returns of 249.72%, -25.94%, 89.61%, respectively, with annualized returns of 13.33%, -5.83%, 89.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

300223.SZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2026139.3126.81126.81140.53126.6875.21M
July 30, 2026124.56123.66123.66128.93117.8956.23M
July 29, 2026127.81124.56124.56128.8116.9348.24M
July 28, 2026136.5127.1127.1139.7125.6945.33M
July 27, 2026143.5145.66145.66146135.338.02M
July 24, 2026147.9143.65143.65151.91143.1236.41M
July 23, 2026161.03151.76151.76163.7715035.75M
July 22, 2026164.98157.82157.82173.33156.853.42M
July 21, 2026150.11168168168.88136.261.06M
July 20, 2026162143.65143.65163.9137.8443.98M
July 17, 2026175.78153.82153.82176.5615242.06M
July 16, 2026183.6174.6174.6187.46171.3536.35M
July 15, 2026213190.18190.18217.7918937.7M
July 14, 2026197.95207.69207.69209.22191.0340.87M
July 13, 2026216.99190.17190.17219188.0446.32M
July 10, 2026237.29219.9219.9244.92219.836.91M
July 09, 2026221236.02236.02237220.6842.55M
July 08, 2026231.18215.38215.3823921541.32M
July 07, 2026240231.2231.2247.722646.58M
July 06, 2026264.6125325326623853.64M
July 03, 2026238.99259.56259.56268.88237.7856.66M
July 02, 2026240234.67234.6725323347.53M
July 01, 2026248259.05259.05279.44245.6858.58M
June 30, 2026230248.9248.9255.49225.0156.02M
June 29, 2026232242.05242.05249.6722062.47M
June 26, 2026240233.21233.2124222958.31M
June 25, 2026207237.36237.36237.3620656.44M
June 24, 2026192.76197.8197.8199186.7844.14M
June 23, 2026191.69194194203.48186.0148.81M
June 22, 2026190192.75192.75193.19179.7954.51M
June 18, 2026172.66186.05186.05190.6172.6658.39M
June 17, 2026162.23171.7171.7172.53161.3646.09M
June 16, 2026163162.02162.02167.5161.0233.04M
June 15, 2026149.62164.3164.3164.76145.3551.58M
June 12, 2026152.25145.6145.6155.14144.8937.35M
June 11, 2026149.5145.49145.49152.18142.533.56M
June 10, 2026159.64148.95148.95159.714835.41M
June 09, 2026152.01159.89159.89161146.557.53M
June 08, 2026132.38149.26149.26154.2132.3854.53M
June 05, 2026145139.36139.36146.84138.636.3M
June 04, 2026141.5150.41150.41152.5141.539.02M
June 03, 2026141.6144.36144.36150.91141.639.87M
June 02, 2026143.03142.27142.27145.2137.4835.92M
June 01, 2026159.02144.11144.11162.77143.6343.46M
May 29, 2026164.1157.46157.46170.88155.5554.54M
May 28, 2026163.2161.59161.59167.94155.953.61M
May 27, 2026172.25160.01160.01175.98158.584.2M
May 26, 2026139.37149.6149.6152133.559.55M
May 25, 2026139.65141.92141.92142136.0829.72M
May 22, 2026133138.4138.4139.34132.0732.45M
May 21, 2026136.5130.72130.72144.93130.635.27M
May 20, 2026137.53141.9141.9143.13136.5526.96M
May 19, 2026134.68137.68137.68138.41131.0624.57M
May 18, 2026136.5137.81137.81142.5136.2626.41M
May 15, 2026142136.4136.4144134.434.79M
May 14, 2026147.23141.88141.88148141.8829.53M
May 13, 2026142.68148.65148.65149.49138.9239.23M
May 12, 2026146.81146.83146.83149.8141.9535.52M
May 11, 2026140.57146.08146.08148.99137.8648.45M
May 08, 2026134133.88133.88135.08132.5226.99M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved